Skip to main content
AECOM (ACM)
NYSE: ACM · Real-Time Price · USD
94.06
+0.28 (0.30%)
At close: Mar 6, 2026, 4:00 PM EST
93.01
-1.05 (-1.12%)
After-hours: Mar 6, 2026, 7:52 PM EST

AECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202692.5094.9291.2994.0694.060.30%1,034,622
Mar 5, 202694.5995.5592.9793.7893.78-1.72%1,260,298
Mar 4, 202696.5897.4194.5895.4295.42-0.78%772,529
Mar 3, 202695.3197.4093.5696.1796.17-1.14%851,289
Mar 2, 202696.7697.8096.1897.2897.28-0.71%850,933
Feb 27, 202698.0098.2195.7397.9897.98-1.59%1,496,223
Feb 26, 202694.8699.9494.5599.5699.565.68%1,633,342
Feb 25, 202696.2196.2193.6594.2194.21-1.19%1,298,918
Feb 24, 202693.1896.2193.0095.3495.342.21%1,474,239
Feb 23, 202697.0698.1492.7393.2893.28-4.71%2,143,049
Feb 20, 202696.5298.1996.1997.8997.891.36%1,802,346
Feb 19, 202694.8897.0094.0496.5896.581.28%1,974,370
Feb 18, 202691.8095.4391.4995.3695.364.53%2,446,420
Feb 17, 202688.1392.6188.1391.2391.233.31%2,451,335
Feb 13, 202689.4090.6387.5688.3188.31-0.08%3,338,940
Feb 12, 2026101.86103.2687.7888.3888.38-12.38%4,606,936
Feb 11, 2026106.97108.35100.70100.87100.87-2.88%2,667,678
Feb 10, 2026107.78109.00101.23103.86103.861.13%3,305,794
Feb 9, 2026100.67102.8199.96102.70102.701.65%2,461,148
Feb 6, 202699.64102.7198.66101.03101.032.41%2,025,985
Feb 5, 202695.4098.7694.9998.6598.652.87%1,729,967
Feb 4, 202695.6297.1494.7395.9095.900.41%956,164
Feb 3, 202697.1198.2593.8495.5195.51-1.34%1,307,393
Feb 2, 202695.6796.9195.5596.8196.810.39%860,294
Jan 30, 202696.5997.7194.7396.4396.43-1.16%1,064,305
Jan 29, 202698.1598.8295.8697.5697.560.07%1,189,277
Jan 28, 202697.1198.4696.5497.4997.490.67%1,577,763
Jan 27, 202696.8197.4395.4596.8496.840.11%998,677
Jan 26, 202697.2198.0096.4196.7396.73-0.36%665,592
Jan 23, 202698.8698.8996.7697.0897.08-1.10%765,679
Jan 22, 202697.5399.1295.9398.1698.161.46%1,187,029
Jan 21, 202696.4097.9494.4696.7596.750.79%1,866,421
Jan 20, 202697.2098.7995.3595.9995.99-2.25%1,086,105
Jan 16, 202699.7199.8897.8998.2098.20-1.05%4,240,757
Jan 15, 202698.7499.8998.3099.2499.241.05%1,113,419
Jan 14, 202697.4599.0396.0998.2198.210.98%1,739,198
Jan 13, 202699.71100.0096.6097.2697.26-2.19%2,087,924
Jan 12, 202699.09100.6699.0099.4499.44-0.14%1,034,777
Jan 9, 202699.51100.6698.7099.5899.580.69%742,471
Jan 8, 202698.88100.8798.6698.9098.900.38%924,061
Jan 7, 202699.5099.9798.2298.5398.53-1.39%1,083,380
Jan 6, 202698.57100.1896.7499.9299.611.01%1,193,795
Jan 5, 202697.0199.4096.6098.9298.612.61%998,335
Jan 2, 202695.6696.9595.2196.4096.101.12%848,608
Dec 31, 202596.9997.0095.0095.3395.03-1.64%681,135
Dec 30, 202597.2897.2896.5696.9296.62-0.36%804,470
Dec 29, 202597.4097.9196.2397.2796.97-0.13%1,263,300
Dec 26, 202597.5197.8397.1597.4097.10-0.09%664,456
Dec 24, 202597.4297.9896.7897.4997.19-0.29%549,764
Dec 23, 202597.7097.9996.9197.7797.470.19%1,094,908
Dec 22, 202597.1497.9696.9297.5897.280.89%1,594,373
Dec 19, 202596.0698.0796.0696.7296.42-0.61%3,451,866
Dec 18, 202598.0098.8696.6897.3197.010.64%1,667,633
Dec 17, 202597.0198.7696.2996.6996.39-1.69%1,983,523
Dec 16, 202598.4799.2697.2698.3598.040.40%1,176,138
Dec 15, 202599.0099.3597.4997.9697.66-0.90%1,255,213
Dec 12, 2025100.55100.8597.9498.8598.54-1.11%971,167
Dec 11, 202599.35100.6399.0499.9699.650.86%1,434,467
Dec 10, 2025100.30101.4598.2999.1198.80-1.15%3,009,415
Dec 9, 2025101.26102.90100.15100.2699.95-1.17%1,559,210
Dec 8, 2025102.72103.48101.38101.45101.14-0.96%1,120,016
Dec 5, 2025105.06105.42102.31102.43102.11-2.60%1,375,780
Dec 4, 2025103.27105.42103.05105.16104.831.22%1,569,588
Dec 3, 2025102.07103.94101.68103.89103.571.87%1,352,845
Dec 2, 2025102.70103.43101.07101.98101.660.45%1,781,629
Dec 1, 2025102.13103.60101.40101.52101.21-1.56%2,231,544
Nov 28, 2025105.63106.21102.80103.13102.81-2.21%1,447,643
Nov 26, 2025104.27106.40103.97105.46105.131.52%1,644,887
Nov 25, 2025103.54105.14102.54103.88103.560.03%2,016,801
Nov 24, 2025103.92105.77103.75103.85103.530.32%2,425,981
Nov 21, 2025105.50105.85102.80103.52103.20-2.47%2,657,540
Nov 20, 2025114.00115.27105.37106.14105.81-6.10%2,925,595
Nov 19, 2025124.57127.00112.28113.03112.68-11.10%3,066,097
Nov 18, 2025129.00131.57123.59127.14126.75-3.62%1,843,869
Nov 17, 2025133.11134.36131.58131.92131.51-1.20%1,663,290
Nov 14, 2025131.87134.06131.39133.52133.11-0.21%1,109,058
Nov 13, 2025132.71135.52132.70133.80133.380.81%1,349,472
Nov 12, 2025132.15133.45131.50132.72132.310.75%769,091
Nov 11, 2025130.45132.01129.71131.73131.320.81%617,311
Nov 10, 2025132.38132.42129.79130.67130.26-0.06%437,385
Nov 7, 2025128.95130.93127.85130.75130.340.46%528,340
Nov 6, 2025132.32133.07129.38130.15129.75-1.56%659,235
Nov 5, 2025131.27132.82130.58132.21131.801.07%722,332
Nov 4, 2025129.74131.59128.30130.81130.40-0.72%623,754
Nov 3, 2025133.92133.92131.70131.76131.35-1.93%952,525
Oct 31, 2025133.08135.00132.89134.35133.930.52%1,213,812
Oct 30, 2025132.44135.00132.44133.66133.250.13%615,567
Oct 29, 2025132.31134.70131.65133.48133.070.88%699,655
Oct 28, 2025132.55133.30131.05132.31131.90-0.18%530,269
Oct 27, 2025134.11134.52131.86132.55132.14-0.25%611,665
Oct 24, 2025133.97134.46132.80132.88132.470.29%645,463
Oct 23, 2025129.88132.98129.88132.49132.081.78%394,640
Oct 22, 2025134.24134.54129.80130.17129.77-3.02%935,474
Oct 21, 2025133.19134.88132.92134.22133.800.43%589,538
Oct 20, 2025132.04134.51131.58133.65133.242.12%852,692
Oct 17, 2025131.00132.03129.82130.87130.46-0.10%913,896
Oct 16, 2025133.28133.40130.57131.00130.59-1.36%736,141
Oct 15, 2025133.45133.85132.00132.81132.400.20%632,257
Oct 14, 2025129.92133.00129.75132.55132.140.76%777,396
Oct 13, 2025130.32132.77130.00131.55131.142.14%813,676